NIFTY BANK 47,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹9.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6.45 | ₹6.5 | ₹5.1 | ₹5.4 | 7,210 | 13,755 |
| 2 Dec 2025 | ₹5.75 | ₹7.4 | ₹5.55 | ₹6.2 | 8,960 | 16,030 |
| 3 Dec 2025 | ₹5.75 | ₹6.65 | ₹4.75 | ₹5.05 | 12,985 | 11,655 |
| 4 Dec 2025 | ₹5 | ₹6.4 | ₹4.3 | ₹5.3 | 18,550 | 13,965 |
| 5 Dec 2025 | ₹5.5 | ₹9 | ₹5.5 | ₹6.2 | 10,010 | 14,385 |
| 8 Dec 2025 | ₹6.1 | ₹7.75 | ₹5.8 | ₹6.1 | 11,900 | 15,470 |
| 9 Dec 2025 | ₹6.4 | ₹9.9 | ₹5 | ₹5.1 | 46,480 | 19,915 |
| 10 Dec 2025 | ₹5.95 | ₹5.95 | ₹5 | ₹5.35 | 16,170 | 16,905 |
| 11 Dec 2025 | ₹5.05 | ₹6.7 | ₹4.35 | ₹4.5 | 25,725 | 16,695 |
| 12 Dec 2025 | ₹4.55 | ₹4.9 | ₹3.95 | ₹4.25 | 12,040 | 15,295 |
| 15 Dec 2025 | ₹4 | ₹4.75 | ₹3.45 | ₹4.75 | 9,660 | 15,085 |
| 16 Dec 2025 | ₹4.15 | ₹4.6 | ₹3.4 | ₹3.6 | 20,650 | 15,050 |
| 17 Dec 2025 | ₹3.7 | ₹3.75 | ₹3.15 | ₹3.7 | 9,765 | 14,630 |
| 18 Dec 2025 | ₹3.6 | ₹4.4 | ₹3.5 | ₹3.75 | 4,690 | 14,280 |
| 19 Dec 2025 | ₹3.75 | ₹3.95 | ₹3 | ₹3.5 | 6,335 | 13,685 |
| 22 Dec 2025 | ₹3.65 | ₹3.95 | ₹2.95 | ₹3.7 | 14,280 | 14,945 |
| 23 Dec 2025 | ₹3.45 | ₹3.6 | ₹2.1 | ₹2.2 | 18,235 | 16,100 |
| 24 Dec 2025 | ₹2.2 | ₹2.25 | ₹1.1 | ₹1.1 | 14,420 | 16,730 |
| 26 Dec 2025 | ₹1.8 | ₹1.8 | ₹0.7 | ₹0.8 | 13,020 | 13,895 |
| 29 Dec 2025 | ₹0.7 | ₹0.95 | ₹0.6 | ₹0.65 | 9,765 | 12,530 |
| 30 Dec 2025 | ₹0.65 | ₹0.75 | ₹0.05 | ₹0.05 | 22,960 | 7,140 |